661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240830,195800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,195700,6985934440,2940,2940,2940,2940,0
|
|
20240830,195600,6985934440,2940,2940,2940,2940,0
|
|
20240830,195500,6985934440,2940,2940,2940,2940,0
|
|
20240830,195400,6985934440,2940,2940,2940,2940,0
|
|
20240830,195300,6985934440,2940,2940,2940,2940,0
|
|
20240830,195200,6985934440,2940,2940,2940,2940,0
|
|
20240830,195100,6985934440,2940,2940,2940,2940,0
|
|
20240830,195000,6985934440,2940,2940,2940,2940,0
|
|
20240830,194900,6985934440,2940,2940,2940,2940,0
|
|
20240830,194800,6985934440,2940,2940,2940,2940,0
|
|
20240830,194700,6985934440,2940,2940,2940,2940,0
|
|
20240830,194600,6985934440,2940,2940,2940,2940,0
|
|
20240830,194500,6985934440,2940,2940,2940,2940,0
|
|
20240830,194400,6985934440,2940,2940,2940,2940,0
|
|
20240830,194300,6985934440,2940,2940,2940,2940,0
|
|
20240830,194200,6985934440,2940,2940,2940,2940,0
|
|
20240830,194100,6985934440,2940,2940,2940,2940,0
|
|
20240830,194000,6985934440,2940,2940,2940,2940,0
|
|
20240830,193900,6985934440,2940,2940,2940,2940,0
|
|
20240830,193800,6985934440,2940,2940,2940,2940,0
|
|
20240830,193700,6985934440,2940,2940,2940,2940,0
|
|
20240830,193600,6985934440,2940,2940,2940,2940,0
|
|
20240830,193500,6985934440,2940,2940,2940,2940,0
|
|
20240830,193400,6985934440,2940,2940,2940,2940,0
|
|
20240830,193300,6985934440,2940,2940,2940,2940,0
|
|
20240830,193200,6985934440,2940,2940,2940,2940,0
|
|
20240830,193100,6985934440,2940,2940,2940,2940,0
|
|
20240830,193000,6985934440,2940,2940,2940,2940,0
|
|
20240830,192900,6985934440,2940,2940,2940,2940,0
|
|
20240830,192800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,192700,6985934440,2940,2940,2940,2940,0
|
|
20240830,192600,6985934440,2940,2940,2940,2940,0
|
|
20240830,192500,6985934440,2940,2940,2940,2940,0
|
|
20240830,192400,6985934440,2940,2940,2940,2940,0
|
|
20240830,192300,6985934440,2940,2940,2940,2940,0
|
|
20240830,192200,6985934440,2940,2940,2940,2940,0
|
|
20240830,192100,6985934440,2940,2940,2940,2940,0
|
|
20240830,192000,6985934440,2940,2940,2940,2940,0
|
|
20240830,191900,6985934440,2940,2940,2940,2940,0
|
|
20240830,191800,6985934440,2940,2940,2940,2940,0
|
|
20240830,191700,6985934440,2940,2940,2940,2940,0
|
|
20240830,191600,6985934440,2940,2940,2940,2940,0
|
|
20240830,191500,6985934440,2940,2940,2940,2940,0
|
|
20240830,191400,6985934440,2940,2940,2940,2940,0
|
|
20240830,191300,6985934440,2940,2940,2940,2940,0
|
|
20240830,191200,6985934440,2940,2940,2940,2940,0
|
|
20240830,191100,6985934440,2940,2940,2940,2940,0
|
|
20240830,191000,6985934440,2940,2940,2940,2940,0
|
|
20240830,190900,6985934440,2940,2940,2940,2940,0
|
|
20240830,190800,6985934440,2940,2940,2940,2940,0
|
|
20240830,190700,6985934440,2940,2940,2940,2940,0
|
|
20240830,190600,6985934440,2940,2940,2940,2940,0
|
|
20240830,190500,6985934440,2940,2940,2940,2940,0
|
|
20240830,190400,6985934440,2940,2940,2940,2940,0
|
|
20240830,190300,6985934440,2940,2940,2940,2940,0
|
|
20240830,190200,6985934440,2940,2940,2940,2940,0
|
|
20240830,190100,6985934440,2940,2940,2940,2940,0
|
|
20240830,190000,6985934440,2940,2940,2940,2940,0
|
|
20240830,185900,6985934440,2940,2940,2940,2940,0
|
|
20240830,185800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,185700,6985934440,2940,2940,2940,2940,0
|
|
20240830,185600,6985934440,2940,2940,2940,2940,0
|
|
20240830,185500,6985934440,2940,2940,2940,2940,0
|
|
20240830,185400,6985934440,2940,2940,2940,2940,0
|
|
20240830,185300,6985934440,2940,2940,2940,2940,0
|
|
20240830,185200,6985934440,2940,2940,2940,2940,0
|
|
20240830,185100,6985934440,2940,2940,2940,2940,0
|
|
20240830,185000,6985934440,2940,2940,2940,2940,0
|
|
20240830,184900,6985934440,2940,2940,2940,2940,0
|
|
20240830,184800,6985934440,2940,2940,2940,2940,0
|
|
20240830,184700,6985934440,2940,2940,2940,2940,0
|
|
20240830,184600,6985934440,2940,2940,2940,2940,0
|
|
20240830,184500,6985934440,2940,2940,2940,2940,0
|
|
20240830,184400,6985934440,2940,2940,2940,2940,0
|
|
20240830,184300,6985934440,2940,2940,2940,2940,0
|
|
20240830,184200,6985934440,2940,2940,2940,2940,0
|
|
20240830,184100,6985934440,2940,2940,2940,2940,0
|
|
20240830,184000,6985934440,2940,2940,2940,2940,0
|
|
20240830,183900,6985934440,2940,2940,2940,2940,0
|
|
20240830,183800,6985934440,2940,2940,2940,2940,0
|
|
20240830,183700,6985934440,2940,2940,2940,2940,0
|
|
20240830,183600,6985934440,2940,2940,2940,2940,0
|
|
20240830,183500,6985934440,2940,2940,2940,2940,0
|
|
20240830,183400,6985934440,2940,2940,2940,2940,0
|
|
20240830,183300,6985934440,2940,2940,2940,2940,0
|
|
20240830,183200,6985934440,2940,2940,2940,2940,0
|
|
20240830,183100,6985934440,2940,2940,2940,2940,0
|
|
20240830,183000,6985934440,2940,2940,2940,2940,0
|
|
20240830,182900,6985934440,2940,2940,2940,2940,0
|
|
20240830,182800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,182700,6985934440,2940,2940,2940,2940,0
|
|
20240830,182600,6985934440,2940,2940,2940,2940,0
|
|
20240830,182500,6985934440,2940,2940,2940,2940,0
|
|
20240830,182400,6985934440,2940,2940,2940,2940,0
|
|
20240830,182300,6985934440,2940,2940,2940,2940,0
|
|
20240830,182200,6985934440,2940,2940,2940,2940,0
|
|
20240830,182100,6985934440,2940,2940,2940,2940,0
|
|
20240830,182000,6985934440,2940,2940,2940,2940,0
|
|
20240830,181900,6985934440,2940,2940,2940,2940,0
|
|
20240830,181800,6985934440,2940,2940,2940,2940,0
|
|
20240830,181700,6985934440,2940,2940,2940,2940,0
|
|
20240830,181600,6985934440,2940,2940,2940,2940,0
|
|
20240830,181500,6985934440,2940,2940,2940,2940,0
|
|
20240830,181400,6985934440,2940,2940,2940,2940,0
|
|
20240830,181300,6985934440,2940,2940,2940,2940,0
|
|
20240830,181200,6985934440,2940,2940,2940,2940,0
|
|
20240830,181100,6985934440,2940,2940,2940,2940,0
|
|
20240830,181000,6985934440,2940,2940,2940,2940,0
|
|
20240830,180900,6985934440,2940,2940,2940,2940,0
|
|
20240830,180800,6985934440,2940,2940,2940,2940,0
|
|
20240830,180700,6985934440,2940,2940,2940,2940,0
|
|
20240830,180600,6985934440,2940,2940,2940,2940,0
|
|
20240830,180500,6985934440,2940,2940,2940,2940,0
|
|
20240830,180400,6985934440,2940,2940,2940,2940,0
|
|
20240830,180300,6985934440,2940,2940,2940,2940,0
|
|
20240830,180200,6985934440,2940,2940,2940,2940,0
|
|
20240830,180100,6985934440,2940,2940,2940,2940,0
|
|
20240830,180000,6985934440,2940,2940,2940,2940,0
|
|
20240830,175900,6985934440,2940,2940,2940,2940,0
|
|
20240830,175800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,175700,6985934440,2940,2940,2940,2940,0
|
|
20240830,175600,6985934440,2940,2940,2940,2940,0
|
|
20240830,175500,6985934440,2940,2940,2940,2940,0
|
|
20240830,175400,6985934440,2940,2940,2940,2940,0
|
|
20240830,175300,6985934440,2940,2940,2940,2940,0
|
|
20240830,175200,6985934440,2940,2940,2940,2940,0
|
|
20240830,175100,6985934440,2940,2940,2940,2940,0
|
|
20240830,175000,6985934440,2940,2940,2940,2940,0
|
|
20240830,174900,6985934440,2940,2940,2940,2940,0
|
|
20240830,174800,6985934440,2940,2940,2940,2940,0
|
|
20240830,174700,6985934440,2940,2940,2940,2940,0
|
|
20240830,174600,6985934440,2940,2940,2940,2940,0
|
|
20240830,174500,6985934440,2940,2940,2940,2940,0
|
|
20240830,174400,6985934440,2940,2940,2940,2940,0
|
|
20240830,174300,6985934440,2940,2940,2940,2940,0
|
|
20240830,174200,6985934440,2940,2940,2940,2940,0
|
|
20240830,174100,6985934440,2940,2940,2940,2940,0
|
|
20240830,174000,6985934440,2940,2940,2940,2940,0
|
|
20240830,173900,6985934440,2940,2940,2940,2940,0
|
|
20240830,173800,6985934440,2940,2940,2940,2940,0
|
|
20240830,173700,6985934440,2940,2940,2940,2940,0
|
|
20240830,173600,6985934440,2940,2940,2940,2940,0
|
|
20240830,173500,6985934440,2940,2940,2940,2940,0
|
|
20240830,173400,6985934440,2940,2940,2940,2940,0
|
|
20240830,173300,6985934440,2940,2940,2940,2940,0
|
|
20240830,173200,6985934440,2940,2940,2940,2940,0
|
|
20240830,173100,6985934440,2940,2940,2940,2940,0
|
|
20240830,173000,6985934440,2940,2940,2940,2940,0
|
|
20240830,172900,6985934440,2940,2940,2940,2940,0
|
|
20240830,172800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,172700,6985934440,2940,2940,2940,2940,0
|
|
20240830,172600,6985934440,2940,2940,2940,2940,0
|
|
20240830,172500,6985934440,2940,2940,2940,2940,0
|
|
20240830,172400,6985934440,2940,2940,2940,2940,0
|
|
20240830,172300,6985934440,2940,2940,2940,2940,0
|
|
20240830,172200,6985934440,2940,2940,2940,2940,0
|
|
20240830,172100,6985934440,2940,2940,2940,2940,0
|
|
20240830,172000,6985934440,2940,2940,2940,2940,0
|
|
20240830,171900,6985934440,2940,2940,2940,2940,0
|
|
20240830,171800,6985934440,2940,2940,2940,2940,0
|
|
20240830,171700,6985934440,2940,2940,2940,2940,0
|
|
20240830,171600,6985934440,2940,2940,2940,2940,0
|
|
20240830,171500,6985934440,2940,2940,2940,2940,0
|
|
20240830,171400,6985934440,2940,2940,2940,2940,0
|
|
20240830,171300,6985934440,2940,2940,2940,2940,0
|
|
20240830,171200,6985934440,2940,2940,2940,2940,0
|
|
20240830,171100,6985934440,2940,2940,2940,2940,0
|
|
20240830,171000,6985934440,2940,2940,2940,2940,0
|
|
20240830,170900,6985934440,2940,2940,2940,2940,0
|
|
20240830,170800,6985934440,2940,2940,2940,2940,0
|
|
20240830,170700,6985934440,2940,2940,2940,2940,0
|
|
20240830,170600,6985934440,2940,2940,2940,2940,0
|
|
20240830,170500,6985934440,2940,2940,2940,2940,0
|
|
20240830,170400,6985934440,2940,2940,2940,2940,0
|
|
20240830,170300,6985934440,2940,2940,2940,2940,0
|
|
20240830,170200,6985934440,2940,2940,2940,2940,0
|
|
20240830,170100,6985934440,2940,2940,2940,2940,0
|
|
20240830,170000,6985934440,2940,2940,2940,2940,0
|
|
20240830,165900,6985934440,2940,2940,2940,2940,0
|
|
20240830,165800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,165700,6985934440,2940,2940,2940,2940,0
|
|
20240830,165600,6985934440,2940,2940,2940,2940,0
|
|
20240830,165500,6985934440,2940,2940,2940,2940,0
|
|
20240830,165400,6985934440,2940,2940,2940,2940,0
|
|
20240830,165300,6985934440,2940,2940,2940,2940,0
|
|
20240830,165200,6985934440,2940,2940,2940,2940,0
|
|
20240830,165100,6985934440,2940,2940,2940,2940,0
|
|
20240830,165000,6985934440,2940,2940,2940,2940,0
|
|
20240830,164900,6985934440,2940,2940,2940,2940,0
|
|
20240830,164800,6985934440,2940,2940,2940,2940,0
|
|
20240830,164700,6985934440,2940,2940,2940,2940,0
|
|
20240830,164600,6985934440,2940,2940,2940,2940,0
|
|
20240830,164500,6985934440,2940,2940,2940,2940,0
|
|
20240830,164400,6985934440,2940,2940,2940,2940,0
|
|
20240830,164300,6985934440,2940,2940,2940,2940,0
|
|
20240830,164200,6985934440,2940,2940,2940,2940,0
|
|
20240830,164100,6985934440,2940,2940,2940,2940,0
|
|
20240830,164000,6985934440,2940,2940,2940,2940,0
|
|
20240830,163900,6985934440,2940,2940,2940,2940,0
|
|
20240830,163800,6985934440,2940,2940,2940,2940,0
|
|
20240830,163700,6985934440,2940,2940,2940,2940,0
|
|
20240830,163600,6985934440,2940,2940,2940,2940,0
|
|
20240830,163500,6985934440,2940,2940,2940,2940,0
|
|
20240830,163400,6985934440,2940,2940,2940,2940,0
|
|
20240830,163300,6985934440,2940,2940,2940,2940,0
|
|
20240830,163200,6985934440,2940,2940,2940,2940,0
|
|
20240830,163100,6985934440,2940,2940,2940,2940,0
|
|
20240830,163000,6985934440,2940,2940,2940,2940,0
|
|
20240830,162900,6985934440,2940,2940,2940,2940,0
|
|
20240830,162800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,162700,6985934440,2940,2940,2940,2940,0
|
|
20240830,162600,6985934440,2940,2940,2940,2940,0
|
|
20240830,162500,6985934440,2940,2940,2940,2940,0
|
|
20240830,162400,6985934440,2940,2940,2940,2940,0
|
|
20240830,162300,6985934440,2940,2940,2940,2940,0
|
|
20240830,162200,6985934440,2940,2940,2940,2940,0
|
|
20240830,162100,6985934440,2940,2940,2940,2940,0
|
|
20240830,162000,6985934440,2940,2940,2940,2940,0
|
|
20240830,161900,6985934440,2940,2940,2940,2940,0
|
|
20240830,161800,6985934440,2940,2940,2940,2940,0
|
|
20240830,161700,6985934440,2940,2940,2940,2940,0
|
|
20240830,161600,6985934440,2940,2940,2940,2940,0
|
|
20240830,161500,6985934440,2940,2940,2940,2940,0
|
|
20240830,161400,6985934440,2940,2940,2940,2940,0
|
|
20240830,161300,6985934440,2940,2940,2940,2940,0
|
|
20240830,161200,6985934440,2940,2940,2940,2940,0
|
|
20240830,161100,6985934440,2940,2940,2940,2940,0
|
|
20240830,161000,6985934440,2940,2940,2940,2940,0
|
|
20240830,160900,6985934440,2940,2940,2940,2940,0
|
|
20240830,160800,6985934440,2940,2940,2940,2940,0
|
|
20240830,160700,6985934440,2940,2940,2940,2940,0
|
|
20240830,160600,6985934440,2940,2940,2940,2940,0
|
|
20240830,160500,6985934440,2940,2940,2940,2940,0
|
|
20240830,160400,6985934440,2940,2940,2940,2940,0
|
|
20240830,160300,6985934440,2940,2940,2940,2940,0
|
|
20240830,160200,6985934440,2940,2940,2940,2940,0
|
|
20240830,160100,6985934440,2940,2940,2940,2940,0
|
|
20240830,160000,6985934440,2940,2940,2940,2940,0
|
|
20240830,155900,6985934440,2940,2940,2940,2940,0
|
|
20240830,155800,6985934440,2940,2940,2940,2940,126979
|
|
20240830,155700,6985934440,2940,2940,2940,2940,0
|
|
20240830,155600,6985934440,2940,2940,2940,2940,0
|
|
20240830,155500,6985934440,2940,2940,2940,2940,0
|
|
20240830,155400,6985934440,2940,2940,2940,2940,0
|
|
20240830,155300,6985934440,2940,2940,2940,2940,0
|
|
20240830,155200,6985934440,2940,2940,2940,2940,0
|
|
20240830,155100,6985934440,2940,2940,2940,2940,0
|
|
20240830,155000,6985934440,2940,2940,2940,2940,0
|
|
20240830,154900,6985934440,2940,2940,2940,2940,0
|
|
20240830,154800,6985934440,2940,2940,2940,2940,0
|
|
20240830,154700,6985934440,2940,2940,2940,2940,0
|
|
20240830,154600,6985934440,2940,2940,2940,2940,0
|
|
20240830,154500,6985934440,2940,2940,2940,2940,0
|
|
20240830,154400,6985934440,2940,2940,2940,2940,0
|
|
20240830,154300,6985934440,2940,2940,2940,2940,0
|
|
20240830,154200,6985934440,2940,2940,2940,2940,0
|
|
20240830,154100,6985934440,2940,2940,2940,2940,0
|
|
20240830,154000,6985934440,2940,2940,2940,2940,0
|
|
20240830,153900,6985934440,2940,2940,2940,2940,0
|
|
20240830,153800,6985934440,2940,2940,2940,2940,0
|
|
20240830,153700,6985934440,2940,2940,2940,2940,0
|
|
20240830,153600,6985934440,2940,2940,2940,2940,0
|
|
20240830,153500,6985934440,2940,2940,2940,2940,0
|
|
20240830,153400,6985934440,2940,2940,2940,2940,0
|
|
20240830,153300,6985934440,2940,2940,2940,2940,0
|
|
20240830,153200,6985934440,2940,2940,2940,2940,0
|
|
20240830,153100,6985934440,2940,2940,2940,2940,0
|
|
20240830,153000,6985934440,2940,2940,2940,2940,126979
|
|
20240830,152900,6612616180,2920,2920,2920,2920,0
|
|
20240830,152800,6612616180,2920,2920,2920,2920,0
|
|
20240830,152700,6612616180,2920,2920,2920,2920,0
|
|
20240830,152600,6612616180,2920,2920,2920,2920,0
|
|
20240830,152500,6612616180,2920,2920,2920,2920,0
|
|
20240830,152400,6612616180,2920,2920,2920,2920,0
|
|
20240830,152300,6612616180,2920,2920,2920,2920,0
|
|
20240830,152200,6612616180,2920,2920,2920,2920,0
|
|
20240830,152100,6612616180,2920,2920,2920,2920,0
|
|
20240830,152000,6612616180,2920,2920,2920,2920,0
|
|
20240830,151900,6612616180,2920,2930,2930,2920,34706
|
|
20240830,151800,6511176170,2925,2920,2935,2920,25117
|
|
20240830,151700,6437556550,2920,2925,2930,2920,13641
|
|
20240830,151600,6397661145,2930,2930,2930,2925,45879
|
|
20240830,151500,6263321095,2925,2930,2930,2925,9063
|
|
20240830,151400,6236771710,2925,2930,2930,2925,11623
|
|
20240830,151300,6202720275,2925,2930,2930,2925,2418
|
|
20240830,151200,6195647140,2930,2915,2930,2915,48537
|
|
20240830,151100,6053548735,2915,2920,2925,2915,6219
|
|
20240830,151000,6035386945,2920,2925,2925,2920,4136
|
|
20240830,150900,6023309695,2925,2915,2930,2915,21354
|
|
20240830,150800,5960798660,2920,2920,2925,2915,13482
|
|
20240830,150700,5921438045,2920,2920,2925,2915,4514
|
|
20240830,150600,5908256230,2920,2925,2925,2920,2275
|
|
20240830,150500,5901605590,2920,2915,2930,2915,21414
|
|
20240830,150400,5839011115,2915,2915,2920,2915,114
|
|
20240830,150300,5838678800,2920,2920,2920,2915,971
|
|
20240830,150200,5835846205,2920,2920,2925,2915,7617
|
|
20240830,150100,5813578850,2915,2925,2925,2915,4045
|
|
20240830,150000,5801768745,2920,2925,2925,2915,26054
|
|
20240830,145900,5725653810,2925,2925,2925,2920,6613
|
|
20240830,145800,5706319710,2925,2930,2930,2915,20187
|
|
20240830,145700,5647364870,2925,2925,2930,2925,14771
|
|
20240830,145600,5604108730,2920,2925,2930,2920,3838
|
|
20240830,145500,5592884095,2925,2930,2935,2925,9170
|
|
20240830,145400,5565997105,2935,2925,2935,2920,23976
|
|
20240830,145300,5495745610,2925,2925,2930,2915,11780
|
|
20240830,145200,5461276625,2925,2930,2930,2925,5578
|
|
20240830,145100,5444943520,2920,2925,2930,2920,27050
|
|
20240830,145000,5365828150,2925,2930,2930,2915,16457
|
|
20240830,144900,5317774620,2930,2920,2930,2915,18653
|
|
20240830,144800,5263241945,2920,2920,2920,2915,10502
|
|
20240830,144700,5232576195,2920,2925,2925,2915,23296
|
|
20240830,144600,5164457265,2925,2920,2925,2915,6067
|
|
20240830,144500,5146731215,2920,2920,2925,2920,6811
|
|
20240830,144400,5126822815,2925,2920,2925,2915,21385
|
|
20240830,144300,5064354565,2920,2920,2920,2915,18214
|
|
20240830,144200,5011169970,2920,2920,2920,2910,4077
|
|
20240830,144100,4999273865,2920,2915,2920,2915,8041
|
|
20240830,144000,4975817915,2915,2915,2915,2910,17437
|
|
20240830,143900,4925004610,2915,2910,2915,2910,12199
|
|
20240830,143800,4889461775,2915,2900,2915,2900,99433
|
|
20240830,143700,4600604450,2900,2900,2900,2895,9461
|
|
20240830,143600,4573169830,2895,2895,2900,2895,3505
|
|
20240830,143500,4563006445,2900,2895,2900,2895,12088
|
|
20240830,143400,4528004565,2890,2895,2895,2890,3400
|
|
20240830,143300,4518162005,2895,2895,2895,2890,3334
|
|
20240830,143200,4508510115,2890,2895,2895,2890,445
|
|
20240830,143100,4507222045,2895,2895,2895,2890,1972
|
|
20240830,143000,4501513660,2895,2890,2895,2890,10303
|
|
20240830,142900,4471687865,2890,2885,2890,2885,9746
|
|
20240830,142800,4443524180,2890,2890,2890,2885,435
|
|
20240830,142700,4442267430,2890,2885,2890,2885,1996
|
|
20240830,142600,4436500895,2890,2890,2890,2885,1033
|
|
20240830,142500,4433515635,2890,2885,2890,2880,1673
|
|
20240830,142400,4428687640,2885,2885,2885,2885,720
|
|
20240830,142300,4426610440,2885,2885,2890,2880,37487
|
|
20240830,142200,4318299865,2885,2880,2885,2880,694
|
|
20240830,142100,4316300515,2880,2880,2885,2880,743
|
|
20240830,142000,4314158325,2880,2885,2885,2880,129
|
|
20240830,141900,4313786175,2885,2875,2885,2875,7222
|
|
20240830,141800,4292961815,2880,2875,2880,2875,4415
|
|
20240830,141700,4280265265,2875,2885,2885,2875,3323
|
|
20240830,141600,4270693650,2885,2885,2885,2880,3179
|
|
20240830,141500,4261524845,2885,2880,2885,2880,286
|
|
20240830,141400,4260700485,2885,2885,2885,2885,804
|
|
20240830,141300,4258380945,2885,2880,2885,2880,1270
|
|
20240830,141200,4254717370,2885,2880,2885,2880,923
|
|
20240830,141100,4252054625,2885,2890,2890,2880,314
|
|
20240830,141000,4251148735,2885,2885,2890,2880,24314
|
|
20240830,140900,4180966515,2880,2875,2880,2875,2158
|
|
20240830,140800,4174751590,2880,2880,2885,2880,3190
|
|
20240830,140700,4165563515,2880,2880,2880,2875,17453
|
|
20240830,140600,4115306465,2885,2880,2885,2880,6997
|
|
20240830,140500,4095120435,2885,2880,2885,2880,2434
|
|
20240830,140400,4088098350,2880,2880,2885,2880,1381
|
|
20240830,140300,4084116070,2885,2875,2885,2875,592
|
|
20240830,140200,4082410350,2875,2875,2880,2875,3052
|
|
20240830,140100,4073621375,2880,2875,2880,2875,1109
|
|
20240830,140000,4070427460,2875,2875,2880,2875,172
|
|
20240830,135900,4069932340,2880,2875,2880,2875,3130
|
|
20240830,135800,4060918050,2875,2875,2880,2875,449
|
|
20240830,135700,4059626545,2880,2875,2880,2875,1999
|
|
20240830,135600,4053876830,2875,2875,2880,2875,1558
|
|
20240830,135500,4049396305,2875,2880,2880,2875,2347
|
|
20240830,135400,4042641995,2875,2880,2880,2875,1454
|
|
20240830,135300,4038454535,2880,2880,2880,2880,126
|
|
20240830,135200,4038091655,2880,2880,2880,2875,317
|
|
20240830,135100,4037178750,2880,2880,2880,2880,1045
|
|
20240830,135000,4034169150,2880,2875,2880,2875,332
|
|
20240830,134900,4033213045,2875,2880,2880,2875,2631
|
|
20240830,134800,4025635790,2875,2880,2880,2875,461
|
|
20240830,134700,4024308185,2875,2875,2880,2875,8455
|
|
20240830,134600,3999999975,2875,2875,2880,2875,9170
|
|
20240830,134500,3973633720,2880,2875,2880,2875,293
|
|
20240830,134400,3972790050,2880,2875,2880,2875,884
|
|
20240830,134300,3970244755,2875,2875,2880,2875,307
|
|
20240830,134200,3969361500,2880,2880,2880,2875,1412
|
|
20240830,134100,3965298530,2880,2875,2880,2875,720
|
|
20240830,134000,3963224980,2880,2880,2880,2875,1121
|
|
20240830,133900,3959996505,2880,2880,2880,2880,802
|
|
20240830,133800,3957686745,2880,2880,2880,2875,493
|
|
20240830,133700,3956267060,2880,2885,2885,2875,1452
|
|
20240830,133600,3952088690,2880,2880,2885,2880,1830
|
|
20240830,133500,3946818285,2885,2885,2885,2885,2048
|
|
20240830,133400,3940909805,2885,2875,2885,2875,5823
|
|
20240830,133300,3924138240,2880,2875,2880,2875,2632
|
|
20240830,133200,3916558085,2875,2875,2880,2875,5480
|
|
20240830,133100,3900790530,2875,2870,2875,2870,7406
|
|
20240830,133000,3879533890,2875,2870,2880,2870,7585
|
|
20240830,132900,3857727185,2875,2875,2875,2875,666
|
|
20240830,132800,3855812435,2875,2875,2880,2875,2557
|
|
20240830,132700,3848459300,2880,2875,2880,2875,1676
|
|
20240830,132600,3843637670,2880,2885,2885,2875,5926
|
|
20240830,132500,3826588950,2875,2880,2885,2875,6390
|
|
20240830,132400,3808187565,2875,2880,2880,2875,657
|
|
20240830,132300,3806295430,2880,2880,2885,2880,5786
|
|
20240830,132200,3789619770,2880,2880,2880,2875,7865
|
|
20240830,132100,3766968575,2875,2880,2885,2875,3015
|
|
20240830,132000,3758283505,2880,2880,2885,2875,2559
|
|
20240830,131900,3750910095,2880,2880,2885,2875,4883
|
|
20240830,131800,3736831705,2885,2875,2885,2870,29683
|
|
20240830,131700,3651291315,2870,2870,2875,2870,7780
|
|
20240830,131600,3628927175,2870,2865,2870,2860,12980
|
|
20240830,131500,3591690470,2865,2860,2865,2860,3470
|
|
20240830,131400,3581748960,2860,2860,2870,2860,1787
|
|
20240830,131300,3576629085,2865,2865,2865,2865,1663
|
|
20240830,131200,3571864590,2865,2860,2865,2860,7247
|
|
20240830,131100,3551101940,2865,2865,2865,2860,291
|
|
20240830,131000,3550268475,2860,2860,2860,2860,9244
|
|
20240830,130900,3523830635,2860,2860,2860,2860,399
|
|
20240830,130800,3522689495,2850,2850,2860,2850,343
|
|
20240830,130700,3521708745,2855,2855,2855,2855,1948
|
|
20240830,130600,3516147205,2855,2850,2855,2850,370
|
|
20240830,130500,3515090860,2855,2850,2855,2850,2301
|
|
20240830,130400,3508531025,2850,2850,2855,2850,688
|
|
20240830,130300,3506569295,2855,2850,2855,2845,15960
|
|
20240830,130200,3461026505,2845,2845,2845,2845,11
|
|
20240830,130100,3460995210,2845,2855,2855,2845,652
|
|
20240830,130000,3459135625,2845,2845,2855,2845,248
|
|
20240830,125900,3458428520,2845,2850,2850,2845,297
|
|
20240830,125800,3457582075,2850,2850,2850,2850,174
|
|
20240830,125700,3457086175,2845,2845,2850,2845,720
|
|
20240830,125600,3455035995,2845,2855,2855,2845,1189
|
|
20240830,125500,3451652005,2845,2855,2855,2845,288
|
|
20240830,125400,3450830420,2850,2850,2855,2850,8462
|
|
20240830,125300,3426713715,2845,2850,2850,2845,219
|
|
20240830,125200,3426089570,2850,2850,2855,2845,1557
|
|
20240830,125100,3421651355,2850,2845,2850,2845,275
|
|
20240830,125000,3420868290,2845,2845,2850,2845,4850
|
|
20240830,124900,3407069375,2850,2845,2850,2845,160
|
|
20240830,124800,3406613410,2850,2850,2850,2850,1348
|
|
20240830,124700,3402771610,2850,2850,2850,2850,453
|
|
20240830,124600,3401480560,2850,2850,2850,2850,202
|
|
20240830,124500,3400904860,2850,2850,2850,2845,472
|
|
20240830,124400,3399560360,2850,2850,2855,2850,398
|
|
20240830,124300,3398425130,2850,2850,2850,2850,807
|
|
20240830,124200,3396125180,2850,2850,2850,2850,1238
|
|
20240830,124100,3392596880,2850,2845,2850,2845,200
|
|
20240830,124000,3392027130,2850,2845,2850,2845,20
|
|
20240830,123900,3391970220,2845,2850,2850,2845,328
|
|
20240830,123800,3391036420,2845,2850,2855,2845,15437
|
|
20240830,123700,3347115030,2855,2855,2855,2855,0
|
|
20240830,123600,3347115030,2855,2855,2855,2850,1585
|
|
20240830,123500,3342594235,2855,2855,2855,2855,333
|
|
20240830,123400,3341643520,2855,2855,2855,2855,130
|
|
20240830,123300,3341272370,2850,2850,2850,2850,485
|
|
20240830,123200,3339890120,2850,2845,2850,2845,1165
|
|
20240830,123100,3336569875,2845,2850,2850,2845,886
|
|
20240830,123000,3334044875,2850,2840,2850,2840,705
|
|
20240830,122900,3332035805,2845,2845,2845,2840,9050
|
|
20240830,122800,3306288705,2840,2845,2845,2840,2657
|
|
20240830,122700,3298742130,2840,2840,2840,2840,50
|
|
20240830,122600,3298600130,2845,2840,2845,2840,176
|
|
20240830,122500,3298100140,2840,2840,2840,2840,1782
|
|
20240830,122400,3293039260,2840,2835,2840,2835,5454
|
|
20240830,122300,3277552170,2835,2835,2835,2835,166
|
|
20240830,122200,3277081560,2835,2835,2840,2835,957
|
|
20240830,122100,3274368415,2840,2840,2840,2835,643
|
|
20240830,122000,3272544960,2840,2835,2840,2835,2205
|
|
20240830,121900,3266292690,2840,2840,2840,2840,528
|
|
20240830,121800,3264793170,2840,2835,2840,2835,457
|
|
20240830,121700,3263495750,2840,2840,2840,2840,659
|
|
20240830,121600,3261624190,2840,2840,2840,2835,3636
|
|
20240830,121500,3251298000,2840,2840,2840,2840,30198
|
|
20240830,121400,3165535680,2845,2835,2845,2830,3404
|
|
20240830,121300,3155869735,2830,2830,2830,2830,163
|
|
20240830,121200,3155408445,2830,2840,2840,2830,19736
|
|
20240830,121100,3099535910,2840,2845,2845,2840,2190
|
|
20240830,121000,3093314575,2845,2845,2845,2845,171
|
|
20240830,120900,3092828080,2845,2845,2845,2845,134
|
|
20240830,120800,3092446850,2845,2845,2845,2840,573
|
|
20240830,120700,3090816675,2845,2845,2850,2840,780
|
|
20240830,120600,3088598930,2840,2845,2845,2840,1761
|
|
20240830,120500,3083589235,2845,2840,2845,2840,279
|
|
20240830,120400,3082795740,2845,2845,2850,2845,13073
|
|
20240830,120300,3045590805,2850,2840,2850,2840,3521
|
|
20240830,120200,3035573150,2840,2840,2840,2840,501
|
|
20240830,120100,3034150310,2840,2840,2840,2840,2916
|
|
20240830,120000,3025868870,2835,2835,2845,2835,281
|
|
20240830,115900,3025070320,2835,2840,2840,2835,2269
|
|
20240830,115800,3018632610,2840,2840,2840,2835,704
|
|
20240830,115700,3016635030,2830,2835,2835,2830,468
|
|
20240830,115600,3015308255,2835,2835,2835,2835,145
|
|
20240830,115500,3014897180,2830,2830,2830,2830,1612
|
|
20240830,115400,3010335220,2830,2825,2830,2825,1077
|
|
20240830,115300,3007287455,2830,2830,2830,2830,144
|
|
20240830,115200,3006879935,2830,2830,2830,2830,731
|
|
20240830,115100,3004811205,2830,2830,2830,2825,602
|
|
20240830,115000,3003107550,2830,2830,2830,2830,1768
|
|
20240830,114900,2998104110,2830,2830,2830,2825,775
|
|
20240830,114800,2995911740,2835,2830,2835,2830,605
|
|
20240830,114700,2994198335,2830,2840,2840,2830,184
|
|
20240830,114600,2993676505,2840,2830,2840,2825,369
|
|
20240830,114500,2992629510,2830,2825,2830,2825,116
|
|
20240830,114400,2992301270,2830,2830,2830,2825,1219
|
|
20240830,114300,2988856270,2830,2830,2830,2830,266
|
|
20240830,114200,2988103490,2830,2825,2830,2820,6353
|
|
20240830,114100,2970125025,2830,2825,2830,2825,406
|
|
20240830,114000,2968976220,2825,2825,2825,2820,535
|
|
20240830,113900,2967465045,2825,2820,2825,2820,4287
|
|
20240830,113800,2955355125,2825,2820,2830,2820,911
|
|
20240830,113700,2952784875,2825,2830,2830,2825,1620
|
|
20240830,113600,2948208020,2825,2830,2830,2825,1094
|
|
20240830,113500,2945112475,2835,2835,2835,2835,2852
|
|
20240830,113400,2937027055,2835,2830,2835,2830,956
|
|
20240830,113300,2934316800,2830,2830,2830,2830,2721
|
|
20240830,113200,2926616370,2830,2830,2830,2830,1020
|
|
20240830,113100,2923729770,2830,2825,2830,2825,105
|
|
20240830,113000,2923432635,2825,2825,2835,2825,934
|
|
20240830,112900,2920789360,2830,2830,2830,2830,269
|
|
20240830,112800,2920028090,2830,2820,2830,2815,5208
|
|
20240830,112700,2905306295,2820,2820,2820,2815,1045
|
|
20240830,112600,2902359405,2820,2820,2820,2820,558
|
|
20240830,112500,2900785845,2820,2820,2820,2820,1865
|
|
20240830,112400,2895526545,2820,2815,2820,2815,1804
|
|
20240830,112300,2890442300,2815,2815,2820,2815,10364
|
|
20240830,112200,2861266840,2815,2820,2820,2810,18721
|
|
20240830,112100,2808554270,2825,2825,2825,2820,4051
|
|
20240830,112000,2797124725,2825,2825,2825,2825,2022
|
|
20240830,111900,2791412575,2830,2825,2830,2825,1001
|
|
20240830,111800,2788579750,2825,2820,2825,2820,221
|
|
20240830,111700,2787955625,2830,2830,2830,2820,48
|
|
20240830,111600,2787820090,2830,2830,2830,2820,2034
|
|
20240830,111500,2782082785,2830,2820,2830,2820,1137
|
|
20240830,111400,2778875935,2830,2820,2830,2820,6049
|
|
20240830,111300,2761817485,2820,2830,2830,2820,230
|
|
20240830,111200,2761167350,2830,2825,2830,2820,15144
|
|
20240830,111100,2718439105,2830,2825,2835,2825,2701
|
|
20240830,111000,2710807445,2825,2835,2835,2825,4479
|
|
20240830,110900,2698139015,2835,2830,2835,2830,991
|
|
20240830,110800,2695333845,2830,2835,2835,2830,103
|
|
20240830,110700,2695041855,2830,2840,2840,2830,4916
|
|
20240830,110600,2681103740,2835,2840,2845,2835,1232
|
|
20240830,110500,2677608605,2845,2845,2845,2835,312
|
|
20240830,110400,2676721410,2840,2845,2845,2835,565
|
|
20240830,110300,2675115835,2845,2845,2845,2840,242
|
|
20240830,110200,2674427595,2845,2840,2845,2840,2637
|
|
20240830,110100,2666937910,2840,2840,2840,2835,383
|
|
20240830,110000,2665850210,2840,2835,2840,2835,254
|
|
20240830,105900,2665128890,2840,2840,2840,2840,1137
|
|
20240830,105800,2661899810,2840,2840,2840,2840,935
|
|
20240830,105700,2659244410,2840,2840,2840,2835,393
|
|
20240830,105600,2658128310,2840,2840,2845,2835,359
|
|
20240830,105500,2657108005,2845,2845,2845,2835,6251
|
|
20240830,105400,2639365830,2840,2845,2845,2840,1663
|
|
20240830,105300,2634638675,2845,2845,2845,2845,344
|
|
20240830,105200,2633659995,2845,2845,2845,2845,267
|
|
20240830,105100,2632900380,2845,2845,2845,2840,1593
|
|
20240830,105000,2628374185,2840,2845,2845,2840,777
|
|
20240830,104900,2626166120,2845,2840,2845,2840,411
|
|
20240830,104800,2624998115,2845,2840,2850,2840,399
|
|
20240830,104700,2623862690,2850,2850,2850,2845,172
|
|
20240830,104600,2623372505,2845,2845,2845,2840,3173
|
|
20240830,104500,2614345325,2845,2840,2845,2840,853
|
|
20240830,104400,2611919585,2840,2845,2845,2840,1222
|
|
20240830,104300,2608447830,2850,2845,2850,2840,1583
|
|
20240830,104200,2603940870,2845,2835,2845,2835,3076
|
|
20240830,104100,2595205935,2835,2840,2840,2835,3489
|
|
20240830,104000,2585300150,2840,2835,2840,2835,1304
|
|
20240830,103900,2581603250,2835,2830,2835,2830,637
|
|
20240830,103800,2579800530,2825,2830,2830,2825,3630
|
|
20240830,103700,2569530345,2835,2835,2835,2835,485
|
|
20240830,103600,2568155370,2835,2835,2835,2835,742
|
|
20240830,103500,2566051800,2835,2845,2845,2835,6102
|
|
20240830,103400,2548735830,2845,2850,2850,2845,617
|
|
20240830,103300,2546979755,2845,2855,2855,2845,6014
|
|
20240830,103200,2529868765,2845,2855,2855,2845,53
|
|
20240830,103100,2529717760,2855,2850,2855,2840,2351
|
|
20240830,103000,2523026010,2855,2845,2855,2845,4298
|
|
20240830,102900,2510757970,2855,2850,2855,2850,1188
|
|
20240830,102800,2507371855,2850,2850,2850,2850,1020
|
|
20240830,102700,2504464855,2850,2850,2850,2835,3079
|
|
20240830,102600,2495707695,2850,2845,2850,2840,12952
|
|
20240830,102500,2458808425,2845,2835,2845,2835,2070
|
|
20240830,102400,2452923405,2835,2830,2835,2830,6859
|
|
20240830,102300,2433507410,2825,2820,2825,2820,8204
|
|
20240830,102200,2410337010,2820,2820,2820,2815,529
|
|
20240830,102100,2408845610,2815,2820,2820,2815,3875
|
|
20240830,102000,2397936070,2820,2815,2820,2815,3216
|
|
20240830,101900,2388872050,2815,2820,2820,2815,1472
|
|
20240830,101800,2384721195,2825,2815,2825,2815,1211
|
|
20240830,101700,2381307140,2815,2810,2820,2810,1686
|
|
20240830,101600,2376562465,2810,2815,2815,2810,1908
|
|
20240830,101500,2371197585,2810,2815,2815,2810,2381
|
|
20240830,101400,2364500600,2810,2815,2815,2810,5469
|
|
20240830,101300,2349117410,2810,2820,2820,2810,7482
|
|
20240830,101200,2328035030,2825,2825,2830,2825,3604
|
|
20240830,101100,2317844575,2825,2820,2830,2820,820
|
|
20240830,101000,2315528330,2820,2815,2825,2815,9236
|
|
20240830,100900,2289494840,2815,2815,2820,2815,7206
|
|
20240830,100800,2269181370,2815,2810,2820,2810,3874
|
|
20240830,100700,2258276290,2810,2810,2815,2805,9726
|
|
20240830,100600,2230941125,2810,2830,2830,2805,54766
|
|
20240830,100500,2076903290,2825,2835,2835,2825,2364
|
|
20240830,100400,2070218905,2835,2835,2840,2830,1763
|
|
20240830,100300,2065221365,2835,2830,2840,2825,21439
|
|
20240830,100200,2004644435,2835,2830,2840,2830,564
|
|
20240830,100100,2003046615,2830,2830,2830,2825,1607
|
|
20240830,100000,1998500115,2825,2825,2830,2825,3858
|
|
20240830,095900,1987600355,2825,2835,2835,2820,19790
|
|
20240830,095800,1931673695,2830,2840,2840,2830,14668
|
|
20240830,095700,1890130290,2840,2840,2845,2840,8784
|
|
20240830,095600,1865180730,2840,2850,2850,2840,10020
|
|
20240830,095500,1836669610,2850,2845,2855,2845,6566
|
|
20240830,095400,1817955970,2845,2845,2850,2845,605
|
|
20240830,095300,1816234740,2845,2845,2845,2840,3988
|
|
20240830,095200,1804892110,2845,2850,2850,2845,292
|
|
20240830,095100,1804060690,2850,2840,2850,2840,9863
|
|
20240830,095000,1776007805,2840,2845,2845,2835,7503
|
|
20240830,094900,1754728540,2845,2850,2850,2840,1062
|
|
20240830,094800,1751706900,2850,2840,2850,2835,2026
|
|
20240830,094700,1745943170,2850,2840,2850,2825,42771
|
|
20240830,094600,1624775835,2840,2840,2845,2840,4334
|
|
20240830,094500,1612466220,2840,2850,2850,2835,23695
|
|
20240830,094400,1545105030,2855,2845,2855,2845,3347
|
|
20240830,094300,1535575485,2845,2860,2860,2845,66354
|
|
20240830,094200,1346203175,2860,2865,2865,2860,2191
|
|
20240830,094100,1339933835,2865,2860,2865,2860,3070
|
|
20240830,094000,1331152975,2860,2865,2865,2860,25388
|
|
20240830,093900,1258477020,2865,2875,2875,2865,4864
|
|
20240830,093800,1244527725,2875,2880,2880,2870,5440
|
|
20240830,093700,1228912790,2880,2870,2880,2865,10076
|
|
20240830,093600,1199990895,2865,2870,2870,2865,6575
|
|
20240830,093500,1181139045,2870,2870,2875,2870,1644
|
|
20240830,093400,1176417700,2870,2875,2880,2870,1558
|
|
20240830,093300,1171944335,2880,2880,2880,2870,749
|
|
20240830,093200,1169793565,2870,2870,2870,2865,3260
|
|
20240830,093100,1160437965,2870,2865,2880,2865,583
|
|
20240830,093000,1158765395,2865,2870,2880,2865,5785
|
|
20240830,092900,1142176355,2875,2885,2885,2875,675
|
|
20240830,092800,1140231470,2870,2870,2885,2865,5801
|
|
20240830,092700,1123577785,2870,2865,2870,2860,29061
|
|
20240830,092600,1040351735,2865,2865,2870,2865,4087
|
|
20240830,092500,1028629400,2865,2865,2870,2865,4215
|
|
20240830,092400,1016551485,2865,2880,2880,2865,16160
|
|
20240830,092300,970144350,2880,2880,2890,2875,6026
|
|
20240830,092200,952816810,2875,2880,2890,2875,4033
|
|
20240830,092100,941207325,2890,2895,2895,2880,30112
|
|
20240830,092000,854481500,2885,2885,2895,2880,393
|
|
20240830,091900,853348200,2890,2890,2900,2885,30074
|
|
20240830,091800,766396005,2900,2885,2900,2885,1487
|
|
20240830,091700,762104945,2895,2900,2900,2885,8608
|
|
20240830,091600,737248725,2900,2905,2905,2895,1766
|
|
20240830,091500,732128365,2900,2890,2900,2890,34422
|
|
20240830,091400,632467070,2895,2890,2895,2885,14007
|
|
20240830,091300,591985235,2890,2880,2890,2880,13392
|
|
20240830,091200,553349105,2880,2880,2885,2875,5044
|
|
20240830,091100,538819360,2880,2880,2880,2875,4326
|
|
20240830,091000,526366925,2875,2870,2880,2870,2596
|
|
20240830,090900,518905280,2870,2870,2875,2865,14975
|
|
20240830,090800,475950780,2875,2880,2880,2870,2909
|
|
20240830,090700,467597345,2880,2875,2880,2870,14273
|
|
20240830,090600,426572920,2875,2870,2875,2870,11481
|
|
20240830,090500,393580635,2870,2865,2870,2865,4608
|
|
20240830,090400,380363495,2865,2870,2870,2865,14304
|
|
20240830,090300,339329025,2865,2870,2875,2865,20850
|
|
20240830,090200,279498305,2865,2880,2885,2865,26386
|
|
20240830,090100,203537565,2885,2885,2890,2875,8347
|
|
20240830,090000,179479930,2880,2900,2900,2875,58336
|